Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.89	18.02	17.47	17.47	37,644,232	-0.19(-1.07%)
Apr 29, 2009	17.79	18.16	17.66	17.66	20,268,726	-0.12(-0.65%)
Apr 28, 2009	17.76	18.04	17.69	17.78	16,566,337	-0.17(-0.97%)
Apr 27, 2009	17.84	18.17	17.84	17.95	14,834,735	-0.12(-0.64%)
Apr 24, 2009	17.98	18.32	17.88	18.07	19,168,838	+0.21(+1.16%)
Apr 23, 2009	17.58	18.03	17.39	17.86	17,879,388	+0.36(+2.07%)
Apr 22, 2009	17.70	17.97	17.50	17.50	19,641,100	-0.31(-1.73%)
Apr 21, 2009	17.77	17.93	17.60	17.81	15,360,323	-0.01(-0.05%)
Apr 20, 2009	17.80	18.16	17.71	17.82	18,374,678	-0.20(-1.10%)
Apr 17, 2009	18.39	18.42	17.95	18.01	18,488,338	-0.33(-1.79%)
Apr 16, 2009	18.38	18.38	17.87	18.34	14,653,864	+0.10(+0.53%)
Apr 15, 2009	17.48	18.28	17.48	18.25	16,746,928	+0.66(+3.73%)
Apr 14, 2009	17.73	17.76	17.33	17.59	17,300,864	-0.31(-1.73%)
Apr 13, 2009	18.11	18.26	17.84	17.90	13,450,792	-0.30(-1.67%)
Apr 09, 2009	18.81	18.81	18.07	18.20	16,368,793	-0.26(-1.41%)
Apr 08, 2009	17.95	18.51	17.69	18.46	18,371,062	+0.61(+3.43%)
Apr 07, 2009	17.79	18.10	17.67	17.85	24,352,678	-0.17(-0.94%)
Apr 06, 2009	17.52	18.08	17.36	18.02	17,925,090	+0.55(+3.12%)
Apr 03, 2009	17.40	17.57	17.28	17.47	20,970,622	+0.05(+0.30%)
Apr 02, 2009	17.59	17.68	17.23	17.42	27,438,116	-0.06(-0.36%)
Apr 01, 2009	17.00	17.56	16.97	17.48	22,673,900	+0.31(+1.80%)
Mar 31, 2009	17.67	17.83	17.13	17.17	30,778,414	-0.56(-3.13%)
Mar 30, 2009	18.10	18.28	17.59	17.73	18,060,190	-0.76(-4.10%)
Mar 26, 2009	18.73	18.75	18.33	18.49	26,386,188	-0.14(-0.73%)
Mar 25, 2009	18.87	18.96	18.43	18.62	16,510,197	-0.11(-0.57%)
Mar 24, 2009	18.21	18.87	18.21	18.73	26,953,418	+0.33(+1.78%)
Mar 23, 2009	18.20	18.41	18.13	18.40	26,896,870	+0.14(+0.79%)
Mar 20, 2009	17.80	18.41	17.80	18.26	38,464,696	+0.55(+3.09%)
Mar 19, 2009	18.21	18.27	17.68	17.71	26,944,742	-0.51(-2.80%)
Mar 18, 2009	18.19	18.63	18.06	18.22	25,653,884	-0.15(-0.83%)
Mar 17, 2009	17.54	18.46	17.36	18.37	28,917,308	+0.69(+3.88%)
Mar 16, 2009	17.24	17.82	17.21	17.68	19,346,084	+0.55(+3.19%)
Mar 13, 2009	16.58	17.20	16.54	17.14	0	+0.65(+3.96%)
Mar 12, 2009	16.06	16.52	15.84	16.48	16,116,014	+0.47(+2.94%)
Mar 11, 2009	16.34	16.39	15.92	16.01	19,440,290	-0.19(-1.17%)
Mar 10, 2009	16.46	16.46	15.87	16.20	23,174,466	-0.01(-0.06%)
Mar 09, 2009	15.70	16.31	15.69	16.21	26,369,758	+0.35(+2.19%)
Mar 06, 2009	15.79	15.92	15.47	15.87	0	+0.19(+1.18%)
Mar 05, 2009	15.60	15.75	15.25	15.68	35,490,424	-0.26(-1.61%)
Mar 04, 2009	15.64	16.05	15.51	15.94	31,352,424	+0.39(+2.51%)
Mar 02, 2009	15.60	15.94	15.48	15.55	34,231,640	-0.38(-2.39%)
Feb 27, 2009	16.02	16.23	15.90	15.93	0	-0.35(-2.16%)
Feb 26, 2009	16.69	16.87	16.28	16.28	22,927,878	-0.28(-1.69%)
Feb 25, 2009	16.55	16.75	16.42	16.56	55,314,756	-0.05(-0.29%)
Feb 24, 2009	16.82	16.82	16.47	16.61	26,374,770	-0.10(-0.60%)
Feb 23, 2009	17.17	17.17	16.67	16.71	22,649,492	-0.25(-1.46%)
Feb 20, 2009	16.79	17.09	16.78	16.96	27,813,134	-0.13(-0.78%)
Feb 19, 2009	17.05	17.15	16.85	17.09	20,721,444	+0.24(+1.44%)
Feb 18, 2009	16.64	16.96	16.56	16.85	27,977,072	+0.32(+1.93%)
Feb 17, 2009	16.81	16.85	16.42	16.53	26,793,722	-0.60(-3.50%)
Feb 13, 2009	17.17	17.26	16.98	17.13	23,800,278	-0.08(-0.44%)
Feb 12, 2009	17.14	17.36	17.04	17.20	25,068,532	-0.10(-0.60%)
Feb 11, 2009	17.28	17.40	17.11	17.31	21,853,478	+0.16(+0.92%)
Feb 10, 2009	17.44	17.56	17.08	17.15	26,669,878	-0.32(-1.85%)
Feb 09, 2009	17.49	17.62	17.38	17.47	18,295,968	-0.05(-0.30%)
Feb 06, 2009	17.71	17.83	17.38	17.53	26,867,422	-0.20(-1.15%)
Feb 05, 2009	17.18	17.75	17.05	17.73	30,759,500	+0.23(+1.30%)
Feb 04, 2009	18.33	18.42	16.73	17.50	42,646,288	-0.73(-4.02%)
Feb 03, 2009	18.07	18.39	17.83	18.24	24,890,938	+0.43(+2.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.